Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.11 | 55.11 | 54.12 | 54.30 | 3,708,394 | -0.83(-1.50%) |
Oct 28, 2022 | 53.92 | 55.28 | 53.63 | 55.12 | 2,280,003 | +1.26(+2.33%) |
Oct 27, 2022 | 53.46 | 54.79 | 53.32 | 53.87 | 3,368,453 | +0.67(+1.25%) |
Oct 26, 2022 | 53.37 | 53.70 | 52.97 | 53.20 | 3,253,498 | +0.14(+0.27%) |
Oct 25, 2022 | 52.15 | 53.21 | 52.11 | 53.06 | 2,270,623 | +1.08(+2.07%) |
Oct 24, 2022 | 52.20 | 52.75 | 51.38 | 51.98 | 4,455,536 | +0.18(+0.35%) |
Oct 21, 2022 | 51.54 | 52.28 | 50.89 | 51.80 | 2,541,030 | +0.44(+0.85%) |
Oct 20, 2022 | 52.88 | 52.88 | 51.14 | 51.36 | 2,816,435 | -1.58(-2.98%) |
Oct 19, 2022 | 53.14 | 53.51 | 52.42 | 52.94 | 1,593,475 | -0.89(-1.64%) |
Oct 18, 2022 | 53.48 | 54.03 | 53.31 | 53.83 | 1,783,443 | +1.14(+2.17%) |
Oct 17, 2022 | 52.21 | 53.28 | 52.21 | 52.69 | 1,948,534 | +1.23(+2.39%) |
Oct 14, 2022 | 52.41 | 52.71 | 51.25 | 51.46 | 2,340,194 | -0.43(-0.83%) |
Oct 13, 2022 | 50.19 | 52.27 | 49.88 | 51.89 | 2,312,334 | +1.10(+2.17%) |
Oct 12, 2022 | 52.72 | 52.72 | 50.74 | 50.78 | 2,074,271 | -1.96(-3.72%) |
Oct 11, 2022 | 52.48 | 53.27 | 52.24 | 52.74 | 2,036,931 | -0.02(-0.04%) |
Oct 10, 2022 | 52.71 | 53.56 | 52.66 | 52.76 | 2,218,774 | +0.14(+0.27%) |
Oct 07, 2022 | 53.87 | 53.93 | 52.38 | 52.62 | 2,794,520 | -1.24(-2.30%) |
Oct 06, 2022 | 55.84 | 55.84 | 53.78 | 53.86 | 3,287,722 | -1.85(-3.31%) |
Oct 05, 2022 | 57.01 | 57.01 | 55.49 | 55.70 | 2,221,562 | -1.95(-3.38%) |
Oct 04, 2022 | 57.08 | 57.95 | 56.73 | 57.66 | 1,816,311 | +0.69(+1.22%) |
Oct 03, 2022 | 56.50 | 57.54 | 55.70 | 56.96 | 2,145,898 | +1.53(+2.76%) |
Sep 30, 2022 | 57.27 | 57.43 | 55.24 | 55.43 | 3,898,428 | -1.42(-2.49%) |
Sep 29, 2022 | 59.10 | 59.26 | 56.73 | 56.85 | 1,834,039 | -2.55(-4.29%) |
Sep 28, 2022 | 59.54 | 59.75 | 58.44 | 59.40 | 2,665,977 | +0.63(+1.07%) |
Sep 27, 2022 | 60.91 | 60.91 | 58.57 | 58.77 | 2,276,012 | -1.68(-2.79%) |
Sep 26, 2022 | 61.94 | 62.03 | 60.05 | 60.45 | 1,926,808 | -1.66(-2.67%) |
Sep 23, 2022 | 62.17 | 62.41 | 61.29 | 62.11 | 1,244,321 | -0.49(-0.79%) |
Sep 22, 2022 | 62.38 | 63.01 | 62.01 | 62.60 | 1,489,419 | -0.11(-0.18%) |
Sep 21, 2022 | 63.89 | 64.52 | 62.72 | 62.72 | 1,515,758 | -0.81(-1.27%) |
Sep 20, 2022 | 63.56 | 63.77 | 62.71 | 63.53 | 1,986,453 | -0.43(-0.67%) |
Sep 19, 2022 | 63.42 | 64.01 | 63.14 | 63.96 | 1,015,653 | +0.34(+0.54%) |
Sep 16, 2022 | 63.36 | 63.95 | 63.26 | 63.61 | 2,918,999 | +0.19(+0.30%) |
Sep 15, 2022 | 65.06 | 65.06 | 63.40 | 63.42 | 1,915,239 | -1.95(-2.98%) |
Sep 14, 2022 | 64.59 | 65.58 | 64.59 | 65.37 | 1,567,651 | +0.62(+0.96%) |
Sep 13, 2022 | 66.35 | 66.49 | 64.51 | 64.76 | 1,333,294 | -2.08(-3.12%) |
Sep 12, 2022 | 66.62 | 67.06 | 66.29 | 66.84 | 1,810,647 | +0.36(+0.54%) |
Sep 09, 2022 | 66.30 | 66.71 | 65.79 | 66.48 | 1,276,137 | +0.32(+0.49%) |
Sep 08, 2022 | 66.18 | 66.67 | 65.77 | 66.15 | 1,262,483 | -0.20(-0.30%) |
Sep 07, 2022 | 64.57 | 66.49 | 64.56 | 66.35 | 1,610,839 | +2.24(+3.49%) |
Sep 06, 2022 | 64.02 | 65.17 | 64.02 | 64.12 | 2,076,673 | +0.22(+0.34%) |
Sep 02, 2022 | 64.72 | 65.43 | 63.64 | 63.90 | 2,782,226 | -0.49(-0.75%) |
Sep 01, 2022 | 63.86 | 64.70 | 63.55 | 64.38 | 2,567,087 | +0.53(+0.83%) |
Aug 31, 2022 | 64.45 | 64.69 | 63.80 | 63.86 | 1,671,406 | -0.54(-0.84%) |
Aug 30, 2022 | 65.49 | 65.71 | 64.14 | 64.39 | 1,362,497 | -1.26(-1.92%) |
Aug 29, 2022 | 64.76 | 66.01 | 64.20 | 65.65 | 2,531,925 | +0.64(+0.99%) |
Aug 26, 2022 | 66.03 | 66.08 | 64.82 | 65.01 | 1,609,718 | -0.83(-1.26%) |
Aug 25, 2022 | 65.62 | 65.86 | 65.16 | 65.84 | 1,899,489 | +0.28(+0.43%) |
Aug 24, 2022 | 65.69 | 65.74 | 64.98 | 65.56 | 1,777,753 | -0.01(-0.01%) |
Aug 23, 2022 | 66.14 | 66.14 | 65.10 | 65.57 | 2,139,689 | -0.69(-1.04%) |
Aug 22, 2022 | 66.83 | 67.05 | 66.11 | 66.26 | 1,692,224 | -0.81(-1.21%) |
Aug 19, 2022 | 66.60 | 67.31 | 66.57 | 67.07 | 1,705,996 | +0.40(+0.60%) |
Aug 18, 2022 | 66.60 | 66.81 | 66.39 | 66.67 | 1,986,991 | +0.09(+0.14%) |
Aug 17, 2022 | 66.35 | 67.10 | 66.31 | 66.58 | 2,122,855 | +0.15(+0.23%) |
Aug 16, 2022 | 66.20 | 66.88 | 66.17 | 66.43 | 1,758,439 | +0.14(+0.21%) |
Aug 15, 2022 | 65.91 | 66.34 | 65.55 | 66.28 | 1,058,929 | +0.42(+0.63%) |
Aug 12, 2022 | 65.41 | 65.87 | 65.29 | 65.87 | 1,809,634 | +0.94(+1.44%) |
Aug 11, 2022 | 64.92 | 65.46 | 64.39 | 64.93 | 2,174,747 | -0.08(-0.12%) |
Aug 10, 2022 | 65.22 | 65.29 | 64.42 | 65.01 | 2,217,876 | +0.07(+0.10%) |
Aug 09, 2022 | 64.77 | 65.21 | 64.60 | 64.94 | 1,876,451 | +0.45(+0.70%) |
Aug 08, 2022 | 64.13 | 64.88 | 64.13 | 64.49 | 2,118,095 | +0.57(+0.89%) |
Aug 05, 2022 | 64.76 | 64.90 | 63.53 | 63.92 | 2,154,747 | -0.95(-1.46%) |
Aug 04, 2022 | 65.09 | 65.68 | 64.82 | 64.87 | 1,090,619 | -0.26(-0.39%) |
Aug 03, 2022 | 64.48 | 65.23 | 63.34 | 65.12 | 1,442,582 | +0.41(+0.64%) |
Aug 02, 2022 | 65.30 | 65.76 | 64.65 | 64.71 | 2,439,180 | -0.12(-0.19%) |
Aug 01, 2022 | 64.36 | 64.89 | 64.06 | 64.83 | 2,012,428 | +0.28(+0.44%) |
Jul 29, 2022 | 64.29 | 64.95 | 64.12 | 64.55 | 1,595,043 | +0.19(+0.29%) |
Jul 28, 2022 | 62.78 | 64.61 | 62.78 | 64.36 | 1,868,405 | +1.71(+2.73%) |
Jul 27, 2022 | 62.34 | 62.76 | 62.01 | 62.65 | 1,348,404 | +0.03(+0.05%) |
Jul 26, 2022 | 61.97 | 62.67 | 61.79 | 62.62 | 1,102,848 | +0.76(+1.23%) |
Jul 25, 2022 | 60.99 | 61.88 | 60.88 | 61.86 | 1,021,286 | +0.65(+1.06%) |
Jul 22, 2022 | 60.41 | 61.22 | 60.17 | 61.22 | 1,781,854 | +1.18(+1.97%) |
Jul 21, 2022 | 59.94 | 60.19 | 59.77 | 60.03 | 2,227,484 | +0.04(+0.06%) |
Jul 20, 2022 | 61.22 | 61.26 | 59.97 | 59.99 | 1,765,111 | -1.01(-1.66%) |
Jul 19, 2022 | 61.22 | 61.52 | 60.94 | 61.01 | 1,608,755 | +0.14(+0.23%) |
Jul 18, 2022 | 61.96 | 62.12 | 60.81 | 60.87 | 1,616,543 | -1.31(-2.10%) |
Jul 15, 2022 | 62.37 | 62.37 | 61.28 | 62.17 | 1,289,156 | +0.39(+0.62%) |
Jul 14, 2022 | 60.97 | 61.94 | 60.83 | 61.79 | 2,476,519 | -0.14(-0.23%) |
Jul 13, 2022 | 61.38 | 62.33 | 61.38 | 61.93 | 1,551,672 | +0.03(+0.05%) |
Jul 12, 2022 | 61.87 | 62.83 | 61.66 | 61.90 | 2,156,775 | -0.33(-0.53%) |
Jul 11, 2022 | 61.80 | 62.80 | 61.61 | 62.23 | 1,143,078 | +0.23(+0.36%) |
Jul 08, 2022 | 62.33 | 62.48 | 61.86 | 62.00 | 2,564,596 | -0.34(-0.54%) |
Jul 07, 2022 | 63.35 | 63.64 | 62.30 | 62.34 | 3,168,315 | -0.93(-1.47%) |
Jul 06, 2022 | 62.37 | 63.78 | 62.16 | 63.27 | 1,995,484 | +1.18(+1.91%) |
Jul 05, 2022 | 64.54 | 64.84 | 61.22 | 62.09 | 1,833,804 | -2.74(-4.23%) |
Jul 01, 2022 | 63.73 | 65.00 | 63.27 | 64.83 | 2,408,796 | +1.44(+2.27%) |
Jun 30, 2022 | 62.19 | 63.88 | 62.05 | 63.39 | 2,647,458 | +0.94(+1.50%) |
Jun 29, 2022 | 62.57 | 62.77 | 62.25 | 62.45 | 1,846,131 | -0.06(-0.09%) |
Jun 28, 2022 | 62.34 | 63.05 | 62.17 | 62.51 | 1,602,210 | +0.35(+0.56%) |
Jun 27, 2022 | 60.92 | 62.19 | 60.80 | 62.16 | 1,162,773 | +0.94(+1.53%) |
Jun 24, 2022 | 60.49 | 61.51 | 60.26 | 61.22 | 2,497,844 | +1.00(+1.67%) |
Jun 23, 2022 | 59.22 | 60.29 | 59.14 | 60.22 | 1,828,168 | +1.31(+2.22%) |
Jun 22, 2022 | 57.92 | 59.35 | 57.92 | 58.91 | 2,044,891 | +0.75(+1.29%) |
Jun 21, 2022 | 57.51 | 58.43 | 57.47 | 58.16 | 2,500,453 | +0.72(+1.26%) |
Jun 17, 2022 | 57.88 | 58.13 | 56.71 | 57.44 | 2,790,401 | -0.32(-0.55%) |
Jun 16, 2022 | 58.13 | 58.13 | 57.01 | 57.76 | 1,771,000 | -1.09(-1.85%) |
Jun 15, 2022 | 59.01 | 59.60 | 58.01 | 58.85 | 2,711,881 | +0.13(+0.22%) |
Jun 14, 2022 | 60.96 | 61.23 | 58.08 | 58.72 | 2,254,813 | -2.05(-3.37%) |
Jun 13, 2022 | 63.06 | 63.31 | 60.50 | 60.76 | 1,817,289 | -2.83(-4.45%) |
Jun 10, 2022 | 63.22 | 64.16 | 62.91 | 63.59 | 2,279,421 | -0.15(-0.24%) |
Jun 09, 2022 | 66.04 | 66.20 | 63.70 | 63.74 | 2,132,277 | -2.24(-3.40%) |
Jun 08, 2022 | 67.17 | 67.17 | 65.91 | 65.99 | 1,874,801 | -1.47(-2.17%) |
Jun 07, 2022 | 66.66 | 67.59 | 66.42 | 67.45 | 1,507,956 | +0.58(+0.87%) |
Jun 06, 2022 | 67.06 | 67.25 | 66.73 | 66.87 | 1,952,525 | +0.06(+0.08%) |
Jun 03, 2022 | 66.76 | 67.12 | 66.62 | 66.81 | 2,081,227 | -0.13(-0.20%) |
Jun 02, 2022 | 66.91 | 67.01 | 65.48 | 66.94 | 1,675,580 | +0.42(+0.64%) |
Jun 01, 2022 | 67.00 | 67.10 | 66.16 | 66.52 | 1,987,045 | -0.20(-0.30%) |
May 31, 2022 | 66.37 | 67.01 | 65.86 | 66.72 | 3,230,026 | -0.40(-0.60%) |
May 27, 2022 | 66.31 | 67.24 | 66.17 | 67.12 | 1,644,729 | +0.62(+0.93%) |
May 26, 2022 | 66.68 | 66.97 | 66.27 | 66.50 | 1,635,209 | +0.25(+0.38%) |
May 25, 2022 | 67.39 | 67.42 | 65.98 | 66.25 | 2,250,249 | -1.10(-1.63%) |
May 24, 2022 | 65.63 | 67.44 | 65.36 | 67.35 | 1,739,870 | +1.95(+2.99%) |
May 23, 2022 | 65.52 | 65.67 | 64.55 | 65.39 | 1,648,966 | +0.75(+1.16%) |
May 20, 2022 | 65.12 | 65.17 | 64.05 | 64.64 | 2,280,743 | -0.36(-0.55%) |
May 19, 2022 | 64.53 | 65.20 | 64.00 | 65.00 | 1,788,524 | +0.29(+0.45%) |
May 18, 2022 | 65.32 | 65.43 | 64.56 | 64.71 | 1,677,185 | -0.39(-0.59%) |
May 17, 2022 | 65.07 | 65.27 | 64.10 | 65.09 | 1,500,768 | +0.22(+0.33%) |
May 16, 2022 | 65.48 | 65.52 | 64.63 | 64.88 | 2,080,062 | -0.35(-0.53%) |
May 13, 2022 | 64.90 | 65.43 | 64.28 | 65.23 | 2,604,231 | +0.82(+1.27%) |
May 12, 2022 | 64.43 | 64.85 | 63.59 | 64.41 | 3,069,333 | +0.00(+0.00%) |
May 11, 2022 | 64.06 | 65.48 | 64.00 | 64.41 | 1,432,490 | +0.28(+0.44%) |
May 10, 2022 | 64.94 | 65.93 | 63.54 | 64.13 | 2,001,935 | -0.85(-1.30%) |
May 09, 2022 | 63.35 | 65.45 | 63.10 | 64.97 | 2,188,740 | +1.34(+2.11%) |
May 06, 2022 | 63.11 | 63.87 | 62.85 | 63.63 | 2,194,133 | +0.25(+0.40%) |
May 05, 2022 | 64.06 | 64.35 | 62.91 | 63.38 | 1,459,670 | -0.85(-1.32%) |
May 04, 2022 | 63.00 | 64.37 | 62.95 | 64.22 | 2,409,090 | +1.26(+2.00%) |
May 03, 2022 | 63.42 | 64.53 | 62.87 | 62.96 | 2,264,024 | -0.29(-0.46%) |
May 02, 2022 | 64.52 | 64.89 | 62.71 | 63.25 | 2,160,360 | -0.83(-1.30%) |
Apr 29, 2022 | 65.79 | 65.86 | 63.95 | 64.08 | 2,268,795 | -2.03(-3.08%) |
Apr 28, 2022 | 65.65 | 66.32 | 65.08 | 66.11 | 2,183,491 | +0.62(+0.94%) |
Apr 27, 2022 | 65.68 | 66.43 | 65.20 | 65.50 | 1,491,423 | -0.16(-0.24%) |
Apr 26, 2022 | 65.52 | 66.66 | 65.52 | 65.66 | 1,707,601 | -0.20(-0.30%) |
Apr 25, 2022 | 67.20 | 67.35 | 65.22 | 65.85 | 3,171,470 | -1.09(-1.63%) |
Apr 22, 2022 | 67.89 | 67.91 | 66.82 | 66.94 | 1,458,104 | -1.01(-1.48%) |
Apr 21, 2022 | 68.01 | 68.81 | 67.70 | 67.95 | 1,471,480 | -0.19(-0.27%) |
Apr 20, 2022 | 68.05 | 68.33 | 67.58 | 68.14 | 1,588,134 | +0.68(+1.01%) |
Apr 19, 2022 | 66.76 | 67.68 | 66.75 | 67.46 | 1,830,106 | +0.81(+1.22%) |
Apr 18, 2022 | 66.98 | 67.34 | 66.42 | 66.65 | 1,091,009 | -0.10(-0.15%) |
Apr 14, 2022 | 67.24 | 67.51 | 66.74 | 66.75 | 2,649,890 | -0.33(-0.49%) |
Apr 13, 2022 | 67.90 | 68.16 | 67.02 | 67.08 | 1,823,796 | -0.87(-1.28%) |
Apr 12, 2022 | 67.18 | 68.14 | 66.84 | 67.94 | 1,579,980 | +0.55(+0.82%) |
Apr 11, 2022 | 67.79 | 68.27 | 67.20 | 67.39 | 1,751,821 | -0.25(-0.37%) |
Apr 08, 2022 | 67.83 | 68.07 | 67.27 | 67.64 | 1,965,987 | +0.14(+0.21%) |
Apr 07, 2022 | 68.06 | 68.23 | 66.98 | 67.50 | 3,270,193 | -1.12(-1.63%) |
Apr 06, 2022 | 66.67 | 68.70 | 66.39 | 68.62 | 3,877,800 | +2.29(+3.45%) |
Apr 05, 2022 | 66.01 | 67.07 | 65.75 | 66.34 | 2,073,036 | +0.49(+0.74%) |
Apr 04, 2022 | 65.91 | 66.07 | 64.99 | 65.85 | 1,716,898 | -0.48(-0.72%) |
Apr 01, 2022 | 65.04 | 66.43 | 64.85 | 66.33 | 1,792,394 | +1.08(+1.66%) |
Mar 31, 2022 | 65.30 | 65.88 | 64.99 | 65.25 | 2,386,791 | -0.05(-0.07%) |
Mar 30, 2022 | 64.91 | 65.29 | 64.54 | 65.29 | 2,122,673 | +0.54(+0.84%) |
Mar 29, 2022 | 64.50 | 64.77 | 63.98 | 64.75 | 1,861,657 | +0.27(+0.42%) |
Mar 28, 2022 | 64.37 | 64.48 | 63.56 | 64.48 | 1,503,724 | +0.19(+0.29%) |
Mar 25, 2022 | 63.62 | 64.42 | 63.54 | 64.30 | 1,829,680 | +0.81(+1.28%) |
Mar 24, 2022 | 63.10 | 64.01 | 63.08 | 63.48 | 2,215,748 | +0.38(+0.61%) |
Mar 23, 2022 | 62.56 | 63.55 | 62.18 | 63.10 | 2,221,850 | +0.59(+0.94%) |
Mar 22, 2022 | 62.68 | 62.90 | 62.31 | 62.51 | 2,479,176 | +0.02(+0.03%) |
Mar 21, 2022 | 61.92 | 62.95 | 61.80 | 62.49 | 1,898,870 | +0.74(+1.19%) |
Mar 18, 2022 | 62.34 | 62.50 | 61.55 | 61.76 | 5,546,060 | -0.58(-0.93%) |
Mar 17, 2022 | 62.06 | 62.72 | 61.76 | 62.34 | 2,769,730 | +0.33(+0.53%) |
Mar 16, 2022 | 62.58 | 62.79 | 60.98 | 62.01 | 2,575,442 | -0.73(-1.16%) |
Mar 15, 2022 | 62.35 | 63.04 | 61.82 | 62.74 | 2,848,138 | +1.01(+1.63%) |
Mar 14, 2022 | 61.84 | 62.28 | 61.23 | 61.73 | 2,336,571 | +0.20(+0.32%) |
Mar 11, 2022 | 61.43 | 62.25 | 61.30 | 61.53 | 1,635,476 | -0.08(-0.14%) |
Mar 10, 2022 | 60.71 | 61.76 | 61.62 | 2,936,685 | +0.77(+1.27%) | |
Mar 09, 2022 | 61.88 | 62.06 | 60.75 | 60.84 | 2,386,059 | -0.65(-1.06%) |
Mar 08, 2022 | 62.77 | 63.09 | 61.47 | 61.50 | 2,190,739 | -0.99(-1.58%) |
Mar 07, 2022 | 62.52 | 62.91 | 62.01 | 62.49 | 2,354,230 | -0.02(-0.03%) |
Mar 04, 2022 | 60.77 | 62.50 | 60.60 | 62.50 | 1,775,983 | +1.60(+2.63%) |
Mar 03, 2022 | 60.21 | 61.30 | 60.21 | 60.90 | 2,111,060 | +0.75(+1.24%) |
Mar 02, 2022 | 59.51 | 60.33 | 59.15 | 60.15 | 1,961,176 | +0.79(+1.34%) |
Mar 01, 2022 | 59.93 | 60.42 | 58.90 | 59.36 | 1,867,402 | -0.35(-0.59%) |
Feb 28, 2022 | 59.29 | 59.92 | 59.05 | 59.71 | 3,020,192 | -0.12(-0.20%) |
Feb 25, 2022 | 58.45 | 60.11 | 58.70 | 59.84 | 2,851,363 | +2.02(+3.50%) |
Feb 24, 2022 | 57.59 | 57.98 | 57.06 | 57.81 | 2,294,258 | -0.04(-0.06%) |
Feb 23, 2022 | 58.61 | 58.69 | 57.78 | 57.85 | 2,089,591 | -0.63(-1.08%) |
Feb 22, 2022 | 58.75 | 58.90 | 57.99 | 58.48 | 2,600,127 | +0.17(+0.29%) |
Feb 18, 2022 | 58.32 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.78 | 58.47 | 57.23 | 58.21 | 1,287,147 | +0.45(+0.78%) |
Feb 16, 2022 | 57.85 | 58.13 | 57.33 | 57.76 | 1,791,759 | +0.07(+0.11%) |
Feb 15, 2022 | 58.33 | 58.66 | 57.55 | 57.70 | 1,765,345 | -0.50(-0.87%) |
Feb 14, 2022 | 59.05 | 59.23 | 57.68 | 58.20 | 1,372,679 | -0.66(-1.13%) |
Feb 11, 2022 | 58.42 | 59.20 | 58.24 | 58.87 | 2,309,383 | +0.58(+0.99%) |
Feb 10, 2022 | 59.71 | 59.72 | 58.10 | 58.29 | 1,663,352 | -1.75(-2.92%) |
Feb 09, 2022 | 60.51 | 60.55 | 59.73 | 60.04 | 2,094,313 | -0.11(-0.18%) |
Feb 08, 2022 | 60.49 | 60.62 | 59.89 | 60.15 | 2,145,627 | +0.02(+0.03%) |
Feb 07, 2022 | 59.96 | 60.32 | 59.45 | 60.13 | 2,146,380 | +0.22(+0.37%) |
Feb 04, 2022 | 59.49 | 60.57 | 59.26 | 59.91 | 2,084,243 | +0.03(+0.05%) |
Feb 03, 2022 | 59.76 | 59.88 | 3,389,243 | +0.63(+1.06%) | ||
Feb 02, 2022 | 58.61 | 59.41 | 58.31 | 59.25 | 2,471,255 | +0.59(+1.01%) |
Feb 01, 2022 | 59.44 | 59.83 | 58.21 | 58.66 | 1,665,451 | -0.97(-1.63%) |
Jan 31, 2022 | 58.72 | 59.68 | 59.63 | 1,966,516 | +0.50(+0.85%) | |
Jan 28, 2022 | 58.23 | 59.21 | 57.98 | 59.13 | 2,354,684 | +0.60(+1.03%) |
Jan 27, 2022 | 58.23 | 58.99 | 57.94 | 58.53 | 1,983,983 | +0.78(+1.35%) |
Jan 26, 2022 | 58.04 | 58.58 | 57.35 | 57.75 | 1,873,545 | -0.20(-0.35%) |
Jan 25, 2022 | 57.42 | 58.46 | 57.23 | 57.96 | 2,309,957 | -0.03(-0.05%) |
Jan 24, 2022 | 59.02 | 59.37 | 56.68 | 57.98 | 2,649,044 | -1.06(-1.79%) |
Jan 21, 2022 | 59.36 | 59.86 | 58.91 | 59.04 | 1,800,781 | +0.19(+0.33%) |
Jan 20, 2022 | 58.90 | 59.45 | 58.61 | 58.85 | 1,304,198 | +0.08(+0.14%) |
Jan 19, 2022 | 58.60 | 59.33 | 58.29 | 58.76 | 1,172,883 | +0.24(+0.41%) |
Jan 18, 2022 | 58.78 | 58.91 | 57.61 | 58.52 | 1,905,122 | -0.53(-0.89%) |
Jan 14, 2022 | 59.05 | 0 | -0.57(-0.96%) | |||
Jan 13, 2022 | 59.37 | 60.09 | 59.26 | 59.62 | 2,286,001 | +0.23(+0.39%) |
Jan 12, 2022 | 58.81 | 59.44 | 58.63 | 59.39 | 1,637,251 | +0.23(+0.39%) |
Jan 11, 2022 | 60.06 | 60.14 | 58.79 | 59.16 | 1,626,134 | -0.84(-1.40%) |
Jan 10, 2022 | 60.25 | 60.58 | 59.82 | 60.00 | 1,302,752 | -0.28(-0.46%) |
Jan 07, 2022 | 59.63 | 60.54 | 59.26 | 60.28 | 1,513,210 | +0.39(+0.65%) |
Jan 06, 2022 | 60.52 | 60.79 | 59.65 | 59.89 | 1,868,240 | -0.69(-1.13%) |
Jan 05, 2022 | 59.77 | 60.93 | 59.77 | 60.58 | 1,843,038 | +0.74(+1.24%) |
Jan 04, 2022 | 59.76 | 60.77 | 59.76 | 59.84 | 1,317,570 | -0.10(-0.17%) |
Jan 03, 2022 | 60.19 | 60.36 | 59.28 | 59.94 | 1,320,079 | -0.31(-0.52%) |
Dec 31, 2021 | 60.32 | 60.51 | 59.87 | 60.25 | 846,910 | -0.05(-0.08%) |
Dec 30, 2021 | 60.57 | 60.60 | 59.87 | 60.30 | 723,287 | -0.08(-0.14%) |
Dec 29, 2021 | 59.89 | 60.47 | 59.74 | 60.38 | 1,063,693 | +0.60(+1.01%) |
Dec 28, 2021 | 59.45 | 59.78 | 59.16 | 59.78 | 676,282 | +0.58(+0.99%) |
Dec 27, 2021 | 58.82 | 59.24 | 58.58 | 59.20 | 700,892 | +0.36(+0.61%) |
Dec 23, 2021 | 59.11 | 59.28 | 58.76 | 58.84 | 946,019 | -0.18(-0.30%) |
Dec 22, 2021 | 58.78 | 59.42 | 58.74 | 59.01 | 1,031,853 | -0.02(-0.03%) |
Dec 21, 2021 | 60.07 | 60.32 | 58.79 | 59.03 | 1,278,441 | -0.73(-1.22%) |
Dec 20, 2021 | 59.02 | 59.92 | 58.60 | 59.76 | 1,450,369 | +0.31(+0.53%) |
Dec 17, 2021 | 59.73 | 60.59 | 59.36 | 59.45 | 3,277,162 | -1.14(-1.88%) |
Dec 16, 2021 | 60.01 | 60.81 | 59.98 | 60.59 | 1,325,630 | +0.49(+0.82%) |
Dec 15, 2021 | 58.99 | 60.19 | 58.99 | 60.10 | 1,617,176 | +1.31(+2.22%) |
Dec 14, 2021 | 59.13 | 59.27 | 58.69 | 58.79 | 1,526,353 | -0.25(-0.42%) |
Dec 13, 2021 | 58.09 | 59.41 | 58.06 | 59.04 | 1,749,675 | +1.12(+1.94%) |
Dec 10, 2021 | 57.73 | 58.20 | 57.42 | 57.92 | 1,280,087 | +0.35(+0.61%) |
Dec 09, 2021 | 57.48 | 57.90 | 56.98 | 57.57 | 948,033 | +0.25(+0.44%) |
Dec 08, 2021 | 57.51 | 57.94 | 57.08 | 57.32 | 784,923 | -0.14(-0.24%) |
Dec 07, 2021 | 56.84 | 57.50 | 56.60 | 57.46 | 1,595,516 | +0.43(+0.75%) |
Dec 06, 2021 | 56.78 | 57.73 | 56.54 | 57.03 | 1,482,906 | +0.75(+1.33%) |
Dec 03, 2021 | 55.51 | 56.36 | 54.98 | 56.28 | 1,313,523 | +1.11(+2.01%) |
Dec 02, 2021 | 54.85 | 55.69 | 54.85 | 55.17 | 1,473,610 | +0.52(+0.95%) |
Dec 01, 2021 | 54.82 | 55.78 | 54.63 | 54.65 | 1,809,716 | +0.14(+0.25%) |
Nov 30, 2021 | 56.23 | 56.37 | 54.47 | 54.51 | 3,734,906 | -2.11(-3.73%) |
Nov 29, 2021 | 55.88 | 56.73 | 55.48 | 56.62 | 1,252,421 | +0.93(+1.66%) |
Nov 26, 2021 | 56.22 | 56.55 | 55.63 | 55.70 | 852,533 | -0.84(-1.49%) |
Nov 24, 2021 | 56.76 | 56.83 | 56.41 | 56.54 | 696,047 | -0.25(-0.44%) |
Nov 23, 2021 | 57.22 | 57.28 | 56.60 | 56.79 | 834,328 | -0.31(-0.54%) |
Nov 22, 2021 | 56.34 | 57.10 | 55.97 | 57.10 | 1,193,260 | +0.69(+1.22%) |
Nov 19, 2021 | 56.22 | 56.49 | 55.97 | 56.41 | 1,255,160 | +0.42(+0.74%) |
Nov 18, 2021 | 56.45 | 56.02 | 55.84 | 55.99 | 908,378 | -0.45(-0.80%) |
Nov 17, 2021 | 55.95 | 56.55 | 55.62 | 56.45 | 1,140,461 | +0.38(+0.68%) |
Nov 16, 2021 | 56.70 | 56.78 | 56.04 | 56.07 | 1,223,480 | -0.59(-1.05%) |
Nov 15, 2021 | 55.90 | 56.67 | 55.66 | 56.66 | 1,156,296 | +1.08(+1.95%) |
Nov 12, 2021 | 55.72 | 55.90 | 55.53 | 55.58 | 1,307,892 | -0.07(-0.13%) |
Nov 11, 2021 | 56.22 | 56.38 | 55.56 | 55.65 | 1,170,253 | -0.75(-1.33%) |
Nov 10, 2021 | 55.81 | 56.46 | 56.40 | 1,218,971 | +0.76(+1.37%) | |
Nov 09, 2021 | 55.33 | 55.86 | 55.26 | 55.64 | 1,024,911 | +0.46(+0.84%) |
Nov 08, 2021 | 56.05 | 56.12 | 55.04 | 55.18 | 1,470,262 | -0.88(-1.57%) |
Nov 05, 2021 | 55.74 | 56.49 | 55.60 | 56.06 | 1,376,918 | +0.46(+0.83%) |
Nov 04, 2021 | 55.36 | 55.71 | 54.84 | 55.59 | 1,771,328 | +0.28(+0.51%) |
Nov 03, 2021 | 55.53 | 55.99 | 54.85 | 55.31 | 1,603,317 | -0.27(-0.48%) |
Nov 02, 2021 | 55.66 | 55.75 | 55.07 | 55.58 | 1,063,446 | +0.14(+0.25%) |